Tinde Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	132.62	132.62	129.71	129.71	108.25	2,851
2023-06-21	133.59	133.59	133.59	133.59	111.48	10
2023-06-20	133.59	133.59	133.59	133.59	111.48	46
2023-06-15	133.59	133.59	133.59	133.59	111.48	54
2023-06-09	133.59	133.59	133.59	133.59	111.48	52
2023-06-06	133.59	133.59	133.59	133.59	111.48	41
2023-05-31	132.62	132.62	132.62	132.62	110.68	46
2023-05-26	133.59	133.59	133.59	133.59	111.48	7
2023-05-25	131.65	133.59	131.65	133.59	111.48	654
2023-05-19	131.65	131.65	128.75	128.75	107.44	451
2023-05-15	131.65	131.65	131.65	131.65	109.87	33
2023-05-11	129.71	129.71	129.71	129.71	108.25	85
2023-05-09	131.65	131.65	131.65	131.65	109.87	41
2023-05-04	131.65	132.62	131.65	132.62	110.68	108
2023-04-27	131.65	131.65	131.65	131.65	109.87	28
2023-04-26	131.65	131.65	131.65	131.65	109.87	103
2023-04-25	130.68	130.68	130.68	130.68	109.06	52
2023-04-24	127.78	130.68	127.78	130.68	109.06	111
2023-04-19	129.71	129.71	127.78	127.78	106.64	611
2023-04-18	129.71	129.71	129.71	129.71	108.25	310
2023-04-17	129.71	129.71	129.71	129.71	108.25	103
2023-04-14	127.78	129.71	127.78	129.71	108.25	14
2023-04-13	129.71	129.71	129.71	129.71	108.25	21
2023-04-12	129.71	129.71	129.71	129.71	108.25	1
2023-04-05	129.71	129.71	129.71	129.71	108.25	103
2023-04-04	129.71	129.71	127.78	127.78	106.64	256
2023-04-03	128.75	128.75	128.75	128.75	107.44	162
2023-03-31	129.71	129.71	129.71	129.71	108.25	52
2023-03-30	130.68	130.68	129.71	129.71	108.25	671
2023-03-29	133.59	133.59	133.59	133.59	104.26	52
2023-03-28	134.55	134.55	134.55	134.55	105.02	10
2023-03-27	133.59	134.55	133.59	134.55	105.02	57
2023-03-21	133.59	134.55	133.59	133.59	104.26	88
2023-03-20	131.65	133.59	131.65	133.59	104.26	1,497
2023-03-17	132.62	133.59	131.65	131.65	102.75	853
2023-03-16	132.62	132.62	132.62	132.62	103.51	46
2023-03-13	132.62	132.62	132.62	132.62	103.51	1
2023-03-09	132.62	132.62	132.62	132.62	103.51	1
2023-03-08	130.68	130.68	130.68	130.68	102.00	52
2023-03-07	132.62	132.62	132.62	132.62	103.51	115
2023-03-06	132.62	132.62	132.62	132.62	103.51	2
2023-03-03	131.65	131.65	131.65	131.65	102.75	254
2023-03-02	131.65	132.62	131.65	131.65	102.75	1,018
2023-02-23	129.71	129.71	129.71	129.71	101.24	517
2023-02-21	127.78	127.78	127.78	127.78	99.731	253
2023-02-20	131.65	131.65	127.78	127.78	99.731	527
2023-02-16	131.65	131.65	131.65	131.65	102.75	5
2023-02-10	127.78	127.78	127.78	127.78	99.731	41
2023-02-09	126.81	126.81	126.81	126.81	98.976	21
2023-02-07	127.78	127.78	127.78	127.78	99.731	46
2023-02-01	125.84	128.75	125.84	128.75	100.49	630
2023-01-18	127.78	127.78	127.78	127.78	99.731	52
2023-01-17	127.78	127.78	122.94	122.94	95.954	847
2023-01-13	128.75	128.75	128.75	128.75	100.49	46
2023-01-11	128.75	128.75	128.75	128.75	100.49	49
2023-01-06	129.71	129.71	129.71	129.71	101.24	52
2022-12-28	130.68	130.68	128.75	128.75	100.49	671
2022-12-19	132.62	132.62	130.68	130.68	102.00	1,618
2022-12-13	128.75	128.75	128.75	128.75	100.49	40
2022-12-05	128.75	128.75	127.78	127.78	99.731	57

← NewerPage 11 of 13 · 777 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	4.9000 NOK
2025-03-27	9.0000 NOK
2024-03-21	7.6300 NOK
2023-03-30	8.3733 NOK
2022-03-31	7.7441 NOK
2021-11-01	3.2525 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.